Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Alfonsino Spa (ALFO)
Alfonsino Spa (ALFO) Historical

ALFO Alfonsino Spa

0.49

0.02 (4.26%)

Jul 19 2024 - Closed

Delayed by 15 minutes

ALFO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	0.49	0.02	4.26%	0.489	0.49	0.489	2,000
Jul 18 2024	0.47	-0.024	-4.86%	0.476	0.476	0.47	12,000
Jul 17 2024	0.494	0.00	0.00%	0.494	0.494	0.494	0.00
Jul 16 2024	0.494	0.00	0.00%	0.494	0.494	0.494	0.00
Jul 15 2024	0.494	0.00	0.00%	0.494	0.494	0.494	0.00
Jul 12 2024	0.494	0.015	3.13%	0.49	0.494	0.49	4,000
Jul 11 2024	0.479	-0.013	-2.64%	0.496	0.496	0.478	30,000
Jul 10 2024	0.492	0.02	4.24%	0.489	0.496	0.471	27,000
Jul 09 2024	0.472	-0.01	-2.07%	0.476	0.486	0.46	32,000
Jul 08 2024	0.482	0.00	0.00%	0.482	0.482	0.482	0.00
Jul 05 2024	0.482	-0.008	-1.63%	0.483	0.483	0.478	9,000
Jul 04 2024	0.49	-0.004	-0.81%	0.49	0.49	0.49	6,000
Jul 03 2024	0.494	0.002	0.41%	0.49	0.494	0.49	4,000
Jul 02 2024	0.492	0.002	0.41%	0.49	0.492	0.49	4,000
Jul 01 2024	0.49	-0.002	-0.41%	0.492	0.492	0.478	21,000
Jun 28 2024	0.492	-0.014	-2.77%	0.508	0.51	0.492	14,000
Jun 27 2024	0.506	0.015	3.05%	0.493	0.506	0.493	14,000
Jun 26 2024	0.491	-0.003	-0.61%	0.499	0.50	0.491	7,000
Jun 25 2024	0.494	-0.014	-2.76%	0.493	0.508	0.493	16,000
Jun 24 2024	0.508	0.038	8.09%	0.466	0.51	0.466	78,000
Jun 21 2024	0.47	-0.002	-0.42%	0.47	0.47	0.47	6,000
Jun 20 2024	0.472	-0.007	-1.46%	0.475	0.476	0.47	12,000
Jun 19 2024	0.479	-0.004	-0.83%	0.482	0.482	0.461	19,000
Jun 18 2024	0.483	-0.011	-2.23%	0.504	0.51	0.476	46,000
Jun 17 2024	0.494	-0.014	-2.76%	0.488	0.502	0.482	13,000
Jun 14 2024	0.508	0.00	0.00%	0.508	0.508	0.508	0.00
Jun 13 2024	0.508	0.017	3.46%	0.508	0.508	0.508	1,000
Jun 12 2024	0.491	-0.011	-2.19%	0.491	0.491	0.491	4,000
Jun 11 2024	0.502	0.00	0.00%	0.502	0.502	0.502	0.00
Jun 10 2024	0.502	0.006	1.21%	0.485	0.518	0.484	26,000
Jun 07 2024	0.496	-0.001	-0.20%	0.485	0.496	0.485	2,000
Jun 06 2024	0.497	-0.003	-0.60%	0.496	0.497	0.484	52,000
Jun 05 2024	0.50	0.00	0.00%	0.50	0.50	0.50	0.00
Jun 04 2024	0.50	0.00	0.00%	0.506	0.506	0.50	5,000
Jun 03 2024	0.50	-0.012	-2.34%	0.494	0.51	0.493	33,000
May 31 2024	0.512	0.008	1.59%	0.508	0.512	0.508	21,000
May 30 2024	0.504	0.011	2.23%	0.491	0.51	0.488	31,000
May 29 2024	0.493	-0.006	-1.20%	0.492	0.52	0.492	53,000
May 28 2024	0.499	-0.005	-0.99%	0.493	0.499	0.492	6,000
May 27 2024	0.504	0.00	0.00%	0.504	0.504	0.504	0.00
May 24 2024	0.504	0.002	0.40%	0.486	0.52	0.486	21,000
May 23 2024	0.502	0.00	0.00%	0.502	0.502	0.502	0.00
May 22 2024	0.502	0.00	0.00%	0.502	0.502	0.502	0.00
May 21 2024	0.502	0.002	0.40%	0.489	0.502	0.488	17,000
May 20 2024	0.50	0.00	0.00%	0.50	0.50	0.50	0.00
May 17 2024	0.50	0.015	3.09%	0.495	0.50	0.481	43,000
May 16 2024	0.485	-0.015	-3.00%	0.496	0.496	0.485	8,000
May 15 2024	0.50	0.015	3.09%	0.514	0.52	0.482	40,000
May 14 2024	0.485	-0.037	-7.09%	0.516	0.516	0.485	35,000
May 13 2024	0.522	0.00	0.00%	0.522	0.522	0.522	1,000
May 10 2024	0.522	0.00	0.00%	0.522	0.522	0.522	1,000
May 09 2024	0.522	-0.03	-5.43%	0.55	0.558	0.52	16,000
May 08 2024	0.552	-0.002	-0.36%	0.55	0.552	0.538	11,000
May 07 2024	0.554	0.00	0.00%	0.568	0.568	0.55	23,000
May 06 2024	0.554	-0.024	-4.15%	0.564	0.60	0.554	46,000
May 03 2024	0.578	-0.012	-2.03%	0.60	0.65	0.564	255,000
May 02 2024	0.59	0.052	9.67%	0.536	0.598	0.528	287,000
Apr 30 2024	0.538	0.026	5.08%	0.502	0.538	0.502	12,000
Apr 29 2024	0.512	0.034	7.11%	0.489	0.538	0.489	189,000
Apr 26 2024	0.478	0.022	4.82%	0.46	0.50	0.46	56,000
Apr 25 2024	0.456	-0.003	-0.65%	0.443	0.456	0.443	12,000
Apr 24 2024	0.459	-0.011	-2.34%	0.457	0.46	0.45	35,000
Apr 23 2024	0.47	-0.006	-1.26%	0.47	0.47	0.461	18,000
Apr 22 2024	0.476	-0.014	-2.86%	0.489	0.489	0.458	25,000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions